6136 OSG の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	978	989	973	983	258,700	983
2010-12-29	960	980	959	978	220,000	978
2010-12-28	960	961	953	958	125,400	958
2010-12-27	950	958	944	954	159,800	954
2010-12-24	941	949	939	944	154,500	944
2010-12-22	939	956	938	946	347,900	946
2010-12-21	932	943	930	938	250,100	938
2010-12-20	947	950	925	935	327,400	935
2010-12-17	936	947	935	947	292,400	947
2010-12-16	938	943	931	936	184,300	936
2010-12-15	944	947	938	946	205,400	946
2010-12-14	925	938	925	938	174,100	938
2010-12-13	912	926	909	925	214,700	925
2010-12-10	918	919	909	912	258,500	912
2010-12-09	922	933	908	916	268,500	916
2010-12-08	920	929	916	925	179,600	925
2010-12-07	925	925	900	918	247,500	918
2010-12-06	900	920	900	920	197,400	920
2010-12-03	915	916	900	904	133,100	904
2010-12-02	905	911	897	910	309,700	910
2010-12-01	890	891	879	886	168,900	886
2010-11-30	905	907	890	890	214,900	890
2010-11-29	887	908	886	905	296,800	905
2010-11-26	888	898	877	877	124,500	877
2010-11-25	883	900	878	892	186,600	892
2010-11-24	877	884	868	880	85,000	880
2010-11-22	892	894	884	892	87,100	892
2010-11-19	895	895	880	886	97,800	886
2010-11-18	872	883	863	881	222,200	881
2010-11-17	863	876	862	876	94,500	876
2010-11-16	898	898	872	877	148,300	877
2010-11-15	877	895	876	887	137,300	887
2010-11-12	891	897	872	872	155,000	872
2010-11-11	894	900	883	891	132,700	891
2010-11-10	877	901	877	894	262,000	894
2010-11-09	873	880	867	878	203,100	878
2010-11-08	875	885	872	885	143,800	885
2010-11-05	854	874	853	870	261,200	870
2010-11-04	833	848	827	834	263,400	834
2010-11-02	825	825	813	818	150,100	818
2010-11-01	838	842	827	831	183,700	831
2010-10-29	827	845	827	841	318,000	841
2010-10-28	876	876	846	848	438,500	848
2010-10-27	862	879	857	875	283,900	875
2010-10-26	852	861	849	851	280,800	851
2010-10-25	872	876	863	867	265,900	867
2010-10-22	860	874	855	872	165,700	872
2010-10-21	880	880	860	865	180,700	865
2010-10-20	878	882	859	881	219,600	881
2010-10-19	882	898	882	889	248,600	889
2010-10-18	858	884	852	882	285,600	882
2010-10-15	873	874	856	860	336,700	860
2010-10-14	869	884	867	881	415,100	881
2010-10-13	866	872	859	863	385,000	863
2010-10-12	879	885	855	857	311,200	857
2010-10-08	866	888	865	875	364,400	875
2010-10-07	881	898	880	895	231,000	895
2010-10-06	858	888	853	887	435,200	887
2010-10-05	840	855	837	853	390,300	853
2010-10-04	838	850	837	840	460,000	840
2010-10-01	834	837	817	837	311,500	837
2010-09-30	839	845	810	816	185,700	816
2010-09-29	840	853	836	845	478,400	845
2010-09-28	839	840	828	839	202,100	839
2010-09-27	826	838	819	838	168,900	838
2010-09-24	827	835	816	817	168,700	817
2010-09-22	848	848	838	842	99,600	842
2010-09-21	863	873	847	848	194,500	848
2010-09-17	858	868	853	862	150,200	862
2010-09-16	862	866	849	856	174,400	856
2010-09-15	839	868	825	862	237,800	862
2010-09-14	842	845	830	839	199,200	839
2010-09-13	844	855	837	842	179,100	842
2010-09-10	843	851	828	842	441,400	842
2010-09-09	801	820	793	817	238,800	817
2010-09-08	790	795	776	786	190,200	786
2010-09-07	809	820	799	801	158,200	801
2010-09-06	789	816	788	814	195,800	814
2010-09-03	777	795	773	787	215,600	787
2010-09-02	800	804	773	780	245,300	780
2010-09-01	786	786	762	776	470,000	776
2010-08-31	809	811	784	786	249,500	786
2010-08-30	825	844	819	822	304,400	822
2010-08-27	781	814	778	810	218,900	810
2010-08-26	795	795	779	790	206,100	790
2010-08-25	792	798	777	786	319,600	786
2010-08-24	800	804	789	798	302,100	798
2010-08-23	822	824	813	814	160,400	814
2010-08-20	836	847	828	831	171,600	831
2010-08-19	846	859	846	854	255,800	854
2010-08-18	859	861	833	846	165,100	846
2010-08-17	838	849	834	846	127,800	846
2010-08-16	870	870	847	852	159,500	852
2010-08-13	855	882	848	878	314,900	878
2010-08-12	842	852	832	852	350,400	852
2010-08-11	886	888	858	867	238,500	867
2010-08-10	910	916	891	903	131,100	903
2010-08-09	900	909	898	903	200,800	903
2010-08-06	910	925	907	915	150,700	915
2010-08-05	930	932	911	923	222,300	923
2010-08-04	943	943	907	909	275,100	909
2010-08-03	954	955	934	946	258,500	946
2010-08-02	956	972	940	943	225,000	943
2010-07-30	975	976	950	955	304,100	955
2010-07-29	974	979	962	973	406,400	973
2010-07-28	995	995	965	973	295,100	973
2010-07-27	971	977	964	966	155,300	966
2010-07-26	968	976	965	973	147,300	973
2010-07-23	954	969	943	959	350,600	959
2010-07-22	940	952	931	939	204,800	939
2010-07-21	979	980	950	953	289,000	953
2010-07-20	974	986	961	965	378,400	965
2010-07-16	1,001	1,004	972	983	257,600	983
2010-07-15	1,031	1,032	1,002	1,015	249,900	1,015
2010-07-14	1,028	1,034	1,015	1,031	199,500	1,031
2010-07-13	1,017	1,031	1,001	1,001	214,200	1,001
2010-07-12	1,018	1,028	1,005	1,013	209,600	1,013
2010-07-09	1,025	1,028	1,001	1,018	284,500	1,018
2010-07-08	1,007	1,020	1,003	1,016	391,300	1,016
2010-07-07	992	995	958	977	366,000	977
2010-07-06	956	1,010	934	987	312,900	987
2010-07-05	928	965	926	961	241,900	961
2010-07-02	928	947	918	940	316,600	940
2010-07-01	939	944	920	931	391,400	931
2010-06-30	965	968	941	954	399,000	954
2010-06-29	974	1,012	965	976	398,700	976
2010-06-28	1,009	1,010	986	989	217,700	989
2010-06-25	1,021	1,035	1,004	1,010	447,700	1,010
2010-06-24	1,019	1,042	1,010	1,022	438,300	1,022
2010-06-23	1,050	1,053	1,025	1,034	460,800	1,034
2010-06-22	1,144	1,150	1,053	1,057	1,739,500	1,057
2010-06-21	1,049	1,077	1,041	1,067	225,200	1,067
2010-06-18	1,048	1,066	1,034	1,037	394,400	1,037
2010-06-17	1,040	1,044	1,029	1,036	223,100	1,036
2010-06-16	1,034	1,044	1,030	1,038	332,400	1,038
2010-06-15	1,027	1,029	1,008	1,012	207,900	1,012
2010-06-14	1,007	1,028	1,007	1,027	303,800	1,027
2010-06-11	999	1,000	984	992	340,700	992
2010-06-10	965	987	945	984	404,000	984
2010-06-09	978	981	939	955	627,800	955
2010-06-08	978	1,017	976	1,007	394,500	1,007
2010-06-07	995	1,006	975	975	381,400	975
2010-06-04	1,003	1,050	1,003	1,035	438,300	1,035
2010-06-03	967	1,018	966	1,014	634,700	1,014
2010-06-02	950	952	926	944	489,900	944
2010-06-01	963	971	947	965	285,900	965
2010-05-31	946	972	938	962	375,700	962
2010-05-28	925	957	919	949	462,500	949
2010-05-27	871	925	869	919	670,300	919
2010-05-26	902	905	867	869	489,700	869
2010-05-25	945	946	901	907	152,500	907
2010-05-24	925	954	910	945	311,500	945
2010-05-21	948	948	923	936	261,600	936
2010-05-20	972	984	955	963	248,100	963
2010-05-19	985	989	965	987	355,400	987
2010-05-18	1,026	1,029	985	995	365,300	995
2010-05-17	1,039	1,040	996	1,011	248,300	1,011
2010-05-14	1,057	1,073	1,030	1,061	250,600	1,061
2010-05-13	1,046	1,064	1,042	1,061	223,600	1,061
2010-05-12	1,067	1,073	1,026	1,035	309,200	1,035
2010-05-11	1,079	1,096	1,060	1,066	324,000	1,066
2010-05-10	1,044	1,070	1,036	1,062	275,700	1,062
2010-05-07	1,061	1,061	1,011	1,045	508,400	1,045
2010-05-06	1,117	1,121	1,086	1,091	684,900	1,091
2010-04-30	1,121	1,123	1,107	1,117	360,100	1,117
2010-04-28	1,078	1,110	1,069	1,098	594,400	1,098
2010-04-27	1,079	1,102	1,072	1,099	286,500	1,099
2010-04-26	1,051	1,080	1,051	1,076	383,700	1,076
2010-04-23	1,018	1,045	1,016	1,041	347,200	1,041
2010-04-22	1,027	1,036	1,014	1,029	324,900	1,029
2010-04-21	1,021	1,036	1,018	1,035	265,200	1,035
2010-04-20	1,022	1,022	1,001	1,004	325,900	1,004
2010-04-19	1,009	1,041	1,009	1,024	382,000	1,024
2010-04-16	1,050	1,060	1,032	1,033	428,700	1,033
2010-04-15	1,039	1,045	1,034	1,038	274,200	1,038
2010-04-14	1,034	1,035	1,017	1,027	292,800	1,027
2010-04-13	1,030	1,033	1,009	1,031	382,800	1,031
2010-04-12	1,045	1,047	1,027	1,029	278,200	1,029
2010-04-09	1,010	1,024	1,008	1,022	316,100	1,022
2010-04-08	1,031	1,038	1,010	1,014	451,700	1,014
2010-04-07	1,029	1,045	1,027	1,036	640,400	1,036
2010-04-06	1,027	1,027	1,012	1,023	483,900	1,023
2010-04-05	998	1,015	990	1,013	384,500	1,013
2010-04-02	995	995	965	992	328,400	992
2010-04-01	986	987	955	980	406,800	980
2010-03-31	1,002	1,005	970	986	531,500	986
2010-03-30	995	1,008	981	1,006	736,100	1,006
2010-03-29	945	971	945	968	563,600	968
2010-03-26	921	971	921	960	870,700	960
2010-03-25	910	920	900	917	337,400	917
2010-03-24	907	917	899	910	193,100	910
2010-03-23	903	913	900	909	232,900	909
2010-03-19	911	918	906	915	173,100	915
2010-03-18	923	927	911	913	206,900	913
2010-03-17	914	920	907	917	192,200	917
2010-03-16	918	925	913	914	138,700	914
2010-03-15	923	933	922	926	166,000	926
2010-03-12	900	933	898	922	566,900	922
2010-03-11	916	928	908	912	285,200	912
2010-03-10	910	919	904	914	180,900	914
2010-03-09	927	929	909	915	123,200	915
2010-03-08	911	929	908	925	248,300	925
2010-03-05	894	907	892	901	236,200	901
2010-03-04	893	905	886	892	338,300	892
2010-03-03	889	907	879	892	334,600	892
2010-03-02	893	893	874	885	257,700	885
2010-03-01	892	900	886	893	190,900	893
2010-02-26	893	898	881	892	242,900	892
2010-02-25	909	923	891	900	451,700	900
2010-02-24	910	913	894	907	369,900	907
2010-02-23	927	927	893	911	404,500	911
2010-02-22	903	928	898	912	368,900	912
2010-02-19	930	930	891	891	339,600	891
2010-02-18	929	937	921	929	256,000	929
2010-02-17	905	918	898	916	270,900	916
2010-02-16	896	901	890	895	252,900	895
2010-02-15	879	887	872	884	450,900	884
2010-02-12	913	917	882	894	677,900	894
2010-02-10	923	946	909	912	317,900	912
2010-02-09	907	924	891	923	449,700	923
2010-02-08	942	949	920	922	311,500	922
2010-02-05	981	988	954	960	344,100	960
2010-02-04	1,000	1,008	986	1,000	237,000	1,000
2010-02-03	998	1,013	991	998	224,900	998
2010-02-02	968	1,006	949	998	306,400	998
2010-02-01	984	985	949	966	408,500	966
2010-01-29	993	995	981	990	194,100	990
2010-01-28	993	1,007	985	1,003	312,200	1,003
2010-01-27	998	998	990	992	326,700	992
2010-01-26	1,020	1,025	1,008	1,010	364,200	1,010
2010-01-25	996	1,013	992	1,003	324,700	1,003
2010-01-22	990	998	978	996	243,500	996
2010-01-21	1,000	1,023	982	1,020	250,000	1,020
2010-01-20	1,014	1,028	1,005	1,010	359,100	1,010
2010-01-19	1,000	1,000	989	999	316,700	999
2010-01-18	997	1,000	981	998	404,900	998
2010-01-15	995	1,012	977	1,010	397,500	1,010
2010-01-14	960	993	952	991	403,700	991
2010-01-13	1,001	1,010	959	962	582,600	962
2010-01-12	1,000	1,031	995	1,031	412,800	1,031
2010-01-08	994	1,000	986	998	316,600	998
2010-01-07	988	994	983	989	207,200	989
2010-01-06	982	987	976	980	251,400	980
2010-01-05	985	985	974	980	158,100	980
2010-01-04	964	982	950	977	132,400	977

分割・併合履歴： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31